株価チャート
株価
7/20
- 前日 (7/19)
- 40,770
- 始値
- 40,730
- 高値
- 40,730
- 安値
- 40,640
- 終値 -0.17%
- 40,700
- 出来高 +175%
- 11
乖離率
- 株価（5日）
移動平均値 - +1.06%
40,274 - 株価（25日）
移動平均値 - +1.69%
40,024 - 出来高（5日）
移動平均値 - -85.14%
74
2022/10/24～2023/07/20
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2023 |
| 07/20 | 40,730 | 40,730 | 40,640 | 40,700 | -0.17% | 11 | - | +1.69% |
| 07/19 | 40,770 | 40,770 | 40,770 | 40,770 | +1.49% | 4 | - | +2.11% |
| 07/18 | 39,740 | 40,250 | 39,740 | 40,170 | +0.5% | 302 | - | +0.86% |
| 07/14 | 39,900 | 39,970 | 39,900 | 39,970 | +0.53% | 53 | - | +0.49% |
| 07/13 | 39,760 | 39,760 | 39,760 | 39,760 | -0.53% | 2 | - | +0.08% |
| 07/12 | 39,730 | 39,970 | 39,600 | 39,970 | -4.67% | 11 | - | +0.66% |
| 07/07 | 41,900 | 41,930 | 41,900 | 41,930 | -0.14% | 15 | - | +5.72% |
| 07/06 | 41,990 | 41,990 | 41,990 | 41,990 | +2.41% | 4 | - | +6.11% |
| 07/04 | 41,000 | 41,000 | 41,000 | 41,000 | +0.42% | 15 | - | +3.92% |
| 06/30 | 40,830 | 40,830 | 40,830 | 40,830 | +1.47% | 15 | - | +3.7% |
| 06/29 | 40,240 | 40,240 | 40,240 | 40,240 | +0.25% | 6 | - | +2.43% |
| 06/28 | 40,140 | 40,140 | 40,140 | 40,140 | +0.12% | 86 | - | +2.28% |
| 06/27 | 40,090 | 40,090 | 40,090 | 40,090 | +0.12% | 4 | - | +2.37% |
| 06/26 | 40,000 | 40,040 | 39,680 | 40,040 | +0.07% | 49 | - | +2.45% |
| 06/23 | 39,930 | 40,010 | 39,930 | 40,010 | -2.03% | 5 | - | +2.58% |
| 06/22 | 40,000 | 40,850 | 38,500 | 40,840 | -0.07% | 19 | - | +4.81% |
| 06/19 | 40,110 | 40,870 | 40,110 | 40,870 | +2.18% | 35 | - | +5.04% |
| 06/16 | 40,000 | 40,000 | 40,000 | 40,000 | +1.27% | 112 | - | +2.96% |
| 06/15 | 39,250 | 39,500 | 39,250 | 39,500 | 0% | 39 | - | +1.86% |
| 06/14 | 39,500 | 39,500 | 39,500 | 39,500 | +1.28% | 15 | - | +2.05% |
| 06/13 | 39,000 | 39,000 | 39,000 | 39,000 | +0.57% | 18 | - | +0.98% |
| 06/12 | 38,670 | 38,780 | 38,670 | 38,780 | +0.96% | 8 | - | +0.56% |
| 06/06 | 38,390 | 38,410 | 38,390 | 38,410 | +0.05% | 114 | - | -0.26% |
| 06/05 | 38,510 | 38,700 | 38,390 | 38,390 | +1.83% | 510 | - | -0.19% |
| 06/01 | 37,660 | 37,700 | 37,530 | 37,700 | -1.52% | 30 | - | -1.87% |
| 05/29 | 38,390 | 38,390 | 38,280 | 38,280 | +0.05% | 14 | - | -0.3% |
| 05/26 | 37,630 | 38,260 | 37,630 | 38,260 | -1.49% | 12 | - | -0.11% |
| 05/25 | 38,840 | 38,840 | 38,840 | 38,840 | -0.1% | 10 | - | +1.67% |
| 05/24 | 37,660 | 38,880 | 37,660 | 38,880 | -0.89% | 17 | - | +2.04% |
| 05/23 | 38,860 | 39,230 | 38,860 | 39,230 | +1.06% | 65 | - | +3.22% |
| 05/22 | 39,220 | 39,410 | 38,820 | 38,820 | -2.22% | 203 | - | +2.43% |
| 05/19 | 39,500 | 39,810 | 39,500 | 39,700 | +1.79% | 51 | - | +4.87% |
| 05/18 | 39,000 | 39,000 | 39,000 | 39,000 | -0.03% | 1 | - | +3.15% |
| 05/09 | 38,290 | 39,010 | 38,290 | 39,010 | +1.06% | 56 | - | +3.26% |
| 05/08 | 39,260 | 39,570 | 38,600 | 38,600 | -1.53% | 22 | - | +2.29% |
| 05/02 | 38,790 | 39,200 | 38,790 | 39,200 | +2.94% | 20 | - | +3.97% |
| 04/28 | 38,080 | 38,080 | 38,080 | 38,080 | 0% | 2 | - | +1.21% |
| 04/27 | 38,080 | 38,080 | 38,080 | 38,080 | 0% | 10 | - | +1.17% |
| 04/25 | 37,720 | 38,080 | 37,720 | 38,080 | -2.68% | 37 | - | +1.23% |
| 04/21 | 39,130 | 39,130 | 39,130 | 39,130 | -0.69% | 1 | - | +4.08% |
| 04/20 | 39,270 | 39,400 | 39,270 | 39,400 | +0.1% | 10 | - | +5.01% |
| 04/19 | 38,990 | 39,360 | 38,980 | 39,360 | +2.98% | 35 | - | +5.15% |
| 04/18 | 37,910 | 38,220 | 37,910 | 38,220 | +1.41% | 8 | - | +2.35% |
| 04/17 | 37,690 | 37,690 | 37,690 | 37,690 | +0.75% | 1 | - | +1.16% |
| 04/14 | 37,410 | 37,410 | 37,410 | 37,410 | -0.35% | 1 | - | +0.58% |
| 04/12 | 37,540 | 37,540 | 37,540 | 37,540 | +0.11% | 1 | - | +0.95% |
| 04/11 | 37,400 | 37,500 | 37,400 | 37,500 | +0.94% | 57 | - | +1% |
| 04/10 | 37,150 | 37,150 | 37,150 | 37,150 | -0.54% | 12 | - | +0.26% |
| 04/04 | 37,350 | 37,350 | 37,350 | 37,350 | +0.73% | 1 | - | +0.86% |
| 04/03 | 37,330 | 37,330 | 37,080 | 37,080 | +3% | 11 | - | +0.21% |
| 03/29 | 36,580 | 36,580 | 35,880 | 36,000 | +0.9% | 7 | - | -2.68% |
| 03/28 | 35,790 | 35,790 | 35,680 | 35,680 | -2% | 18 | - | -3.62% |
| 03/20 | 36,410 | 36,410 | 36,410 | 36,410 | -0.03% | 3 | - | -1.56% |
| 03/16 | 36,420 | 36,420 | 36,420 | 36,420 | -0.49% | 10 | - | -1.32% |
| 03/14 | 36,350 | 36,600 | 36,350 | 36,600 | -2.87% | 12 | - | -0.8% |
| 03/10 | 37,320 | 37,680 | 37,320 | 37,680 | -2.28% | 11 | - | +2.21% |
| 03/09 | 38,560 | 38,560 | 38,560 | 38,560 | +0.94% | 10 | - | +4.74% |
| 03/03 | 38,200 | 38,200 | 38,200 | 38,200 | +0.5% | 3 | - | +3.98% |
| 03/02 | 36,930 | 38,010 | 36,930 | 38,010 | +0.64% | 21 | - | +3.59% |
| 03/01 | 37,770 | 37,770 | 37,770 | 37,770 | +1.59% | 1 | - | +3.04% |
| 02/22 | 37,180 | 37,180 | 37,180 | 37,180 | -3.48% | 1 | - | +1.4% |
| 02/20 | 38,520 | 38,520 | 38,520 | 38,520 | +2.75% | 12 | - | +4.87% |
| 02/17 | 38,490 | 38,540 | 37,490 | 37,490 | -0.13% | 7 | - | +2.17% |
| 02/16 | 37,540 | 37,540 | 37,540 | 37,540 | +0.86% | 13 | - | +2.27% |
| 02/14 | 37,220 | 37,220 | 37,220 | 37,220 | +0.08% | 10 | - | +1.38% |
| 02/08 | 37,200 | 37,200 | 37,190 | 37,190 | -0.03% | 14 | - | +1.21% |
| 02/07 | 38,400 | 38,400 | 37,200 | 37,200 | +3.22% | 52 | - | +1.15% |
| 01/31 | 36,040 | 36,040 | 36,040 | 36,040 | -0.22% | 2 | - | -2.12% |
| 01/26 | 36,240 | 36,260 | 36,120 | 36,120 | -2.9% | 5 | - | -2.07% |
| 01/25 | 36,990 | 37,200 | 36,990 | 37,200 | +3.13% | 6 | - | +0.61% |
| 01/24 | 36,390 | 36,390 | 36,070 | 36,070 | +1.06% | 14 | - | -2.56% |
| 01/19 | 35,690 | 35,690 | 35,690 | 35,690 | -2.43% | 15 | - | -3.78% |
| 01/18 | 36,580 | 36,580 | 36,580 | 36,580 | 0% | 2 | - | -1.65% |
| 01/17 | 36,750 | 36,750 | 36,580 | 36,580 | -0.57% | 33 | - | -1.77% |
| 01/13 | 36,790 | 36,790 | 36,790 | 36,790 | 0% | 5 | - | -1.28% |
| 01/11 | 36,790 | 36,790 | 36,790 | 36,790 | +5.66% | 50 | - | -1.28% |
| 01/05 | 34,820 | 34,820 | 34,820 | 34,820 | +1.19% | 16 | - | -6.63% |
| 01/04 | 34,410 | 34,410 | 34,410 | 34,410 | -4.81% | 3 | - | -7.86% |
| 2022 |
| 12/27 | 36,150 | 36,150 | 36,150 | 36,150 | +0.98% | 14 | - | -3.48% |
| 12/20 | 35,800 | 35,800 | 35,800 | 35,800 | -1.76% | 1 | - | -4.53% |
| 12/16 | 36,440 | 36,440 | 36,440 | 36,440 | -0.55% | 1 | - | -2.82% |
| 12/09 | 36,790 | 36,790 | 36,640 | 36,640 | -1.05% | 6 | - | -2.22% |
| 12/06 | 37,030 | 37,030 | 37,030 | 37,030 | -0.3% | 3 | - | -1.4% |
| 12/05 | 38,070 | 38,070 | 37,140 | 37,140 | -2.24% | 4 | - | -1.26% |
| 12/02 | 37,990 | 37,990 | 37,990 | 37,990 | -2.26% | 102 | - | +0.84% |
| 12/01 | 38,840 | 38,920 | 38,840 | 38,870 | +3.63% | 10 | - | +3.09% |
| 11/30 | 38,000 | 38,000 | 37,510 | 37,510 | -0.85% | 2 | - | -0.44% |
| 11/28 | 37,830 | 37,830 | 37,830 | 37,830 | +0.16% | 13 | - | +0.45% |
| 11/25 | 38,980 | 38,990 | 37,770 | 37,770 | -0.53% | 9 | - | +0.38% |
| 11/24 | 37,890 | 38,970 | 37,710 | 37,970 | -0.08% | 14 | - | +0.98% |
| 11/22 | 37,850 | 38,000 | 37,850 | 38,000 | -0.68% | 2 | - | +1.01% |
| 11/14 | 38,260 | 38,260 | 38,260 | 38,260 | +1.59% | 1 | - | +1.65% |
| 11/11 | 37,660 | 37,660 | 37,660 | 37,660 | -1.9% | 5 | - | +0.01% |
| 11/08 | 38,170 | 38,390 | 38,170 | 38,390 | +0.26% | 4 | - | +1.92% |
| 11/07 | 38,290 | 38,290 | 38,290 | 38,290 | +1.08% | 2 | - | +1.69% |
| 11/02 | 37,880 | 37,880 | 37,880 | 37,880 | -0.84% | 1 | - | +0.74% |
| 11/01 | 38,200 | 38,200 | 38,200 | 38,200 | +1.11% | 1 | - | +1.67% |
| 10/31 | 37,780 | 37,780 | 37,780 | 37,780 | +1.45% | 20 | - | +0.7% |
| 10/25 | 37,240 | 37,240 | 37,240 | 37,240 | +1.22% | 1 | - | -0.68% |
| 10/24 | 36,790 | 36,790 | 36,790 | 36,790 | -1.84% | 150 | - | -1.83% |
